End of day Prices (full format), 75 Days for (ESI) ENVIRONMENTAL CLEAN TECHNOLOGIES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.002 |
2010-Feb-03 Wed
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2010-Feb-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-29 Fri
| ###
| ###
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2010-Jan-28 Thu
| ###
| ###
| ###
| ###
| 3,404,773
| 0
| 16.1
| 16.1
| 0.0 |
2010-Jan-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-25 Mon
| ###
| ###
| ###
| ###
|
|
| 61.7
| 61.7
| 0.0 |
2010-Jan-22 Fri
| ###
| ###
| ###
| ###
|
|
| 64.4
| 64.4
| 0.0 |
2010-Jan-21 Thu
| ###
| ###
| ###
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2010-Jan-20 Wed
| ###
| ###
| ###
| ###
| 1,585,970
| 0
| ###
| ###
| 0.0 |
2010-Jan-19 Tue
| ###
| ###
| ###
| ###
| 3,759,643
| 0
| ###
| ###
| 0.0 |
2010-Jan-18 Mon
| 0.042
| 0.043
| ###
| ###
| 3,367,857
| ###
| ###
| ###
| 0.0 |
2010-Jan-15 Fri
| 0.041
| 0.041
| ###
| ###
| 3,155,976
| ###
| 6.2
| 6.2
| 0.0 |
2010-Jan-14 Thu
| 0.042
| 0.043
| 0.041
| 0.041
| 7,172,745
| 301,255
| 15.4
| 15.4
| 0.0 |
2010-Jan-13 Wed
| 0.043
| 0.047
| 0.041
| 0.041
|
|
| ###
| ###
| 0.0 |
2010-Jan-12 Tue
| ###
| 0.042
| ###
| 0.042
|
|
| 93.7
| 93.7
| ### |
2010-Jan-11 Mon
| 0.041
| 0.041
| ###
| ###
| 1,916,323
| 39,284
| ###
| ###
| 0.0 |
2010-Jan-08 Fri
| ###
| 0.041
| ###
| 0.041
|
|
| ###
| ###
| 0.0 |
2010-Jan-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-06 Wed
| 0.041
| 0.042
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-05 Tue
| ###
| 0.042
| ###
| 0.041
|
|
| ###
| ###
| 0.0 |
2010-Jan-04 Mon
| ###
| ###
| ###
| ###
| 4,267,985
| 0
| ###
| ###
| 0.0 |
2009-Dec-31 Thu
| ###
| 0.041
| ###
| 0.041
| 4,413,187
| 90,470
| ###
| ###
| 0.0 |
2009-Dec-30 Wed
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2009-Dec-29 Tue
| ###
| ###
| ###
| ###
|
|
| 3.6
| 3.6
| 0.0 |
2009-Dec-24 Thu
| ###
| ###
| ###
| ###
|
|
| 9.3
| 9.3
| 0.0 |
2009-Dec-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-21 Mon
| ###
| ###
| ###
| ###
|
|
| 6.9
| 6.9
| 0.0 |
2009-Dec-18 Fri
| ###
| ###
| ###
| ###
| 1,527,229
| 0
| ###
| ###
| 0.0 |
2009-Dec-17 Thu
| ###
| ###
| ###
| ###
| 1,134,744
| 0
| 14.3
| 14.3
| 0.0 |
2009-Dec-16 Wed
| ###
| 0.041
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-15 Tue
| 0.041
| 0.041
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-14 Mon
| 0.041
| 0.042
| 0.041
| 0.041
| 2,852,647
| 118,384
| ###
| ###
| 0.0 |
2009-Dec-11 Fri
| 0.041
| 0.041
| ###
| ###
|
|
| 15.4
| 15.4
| 0.0 |
2009-Dec-10 Thu
| 0.043
| 0.043
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-09 Wed
| 0.045
| 0.045
| 0.042
| 0.042
|
|
| 5.4
| 5.4
| ### |
2009-Dec-08 Tue
| 0.045
| 0.046
| 0.045
| 0.045
| 3,002,628
| ###
| ###
| ###
| ### |
2009-Dec-07 Mon
| 0.046
| 0.046
| 0.045
| 0.046
|
|
| 78.0
| 78.0
| ### |
2009-Dec-04 Fri
| 0.047
| 0.047
| 0.045
| 0.046
| 2,949,547
| 135,679
| ###
| ###
| ### |
2009-Dec-03 Thu
| 0.051
| 0.051
| 0.046
| 0.046
|
|
| ###
| ###
| ### |
2009-Dec-02 Wed
| 0.048
| 0.048
| 0.048
| 0.048
| 0
|
|
|
| ### |
2009-Dec-01 Tue
| 0.048
| 0.048
| 0.048
| 0.048
|
|
| ###
| ###
| ### |
2009-Nov-30 Mon
| 0.051
| 0.053
| 0.048
| 0.048
|
|
| ###
| ###
| ### |
2009-Nov-27 Fri
| 0.054
| 0.055
| 0.051
| 0.052
|
|
| ###
| ###
| ### |
2009-Nov-26 Thu
| 0.058
| 0.058
| 0.055
| 0.055
|
|
| ###
| ###
| ### |
2009-Nov-25 Wed
| ###
| ###
| 0.056
| 0.056
|
|
| ###
| ###
| ### |
2009-Nov-24 Tue
| ###
| ###
| 0.058
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2009-Nov-23 Mon
| 0.056
| ###
| 0.056
| 0.058
| 22,443,457
| ###
| 88.2
| 88.2
| 0.0 |
2009-Nov-20 Fri
| 0.054
| 0.055
| 0.054
| 0.055
| 1,281,382
| ###
| 84.3
| 84.3
| ### |
2009-Nov-19 Thu
| 0.055
| 0.056
| 0.053
| 0.054
|
|
| ###
| ###
| ### |
2009-Nov-18 Wed
| 0.057
| ###
| 0.054
| 0.054
| 18,189,724
| 491,122
| 6.7
| 6.7
| ### |
2009-Nov-17 Tue
| 0.055
| 0.055
| 0.052
| 0.052
| 1,262,946
| ###
| 8.9
| 8.9
| ### |
2009-Nov-16 Mon
| 0.054
| 0.057
| 0.053
| 0.055
| 6,236,922
| ###
| 80.5
| 80.5
| ### |
2009-Nov-13 Fri
| 0.052
| 0.053
| 0.051
| 0.053
|
|
| ###
| ###
| ### |
2009-Nov-12 Thu
| 0.054
| 0.054
| 0.052
| 0.052
|
|
| 11.8
| 11.8
| ### |
2009-Nov-11 Wed
| 0.054
| 0.054
| 0.052
| 0.053
| 1,711,070
| 90,686
| ###
| ###
| ### |
2009-Nov-10 Tue
| 0.053
| 0.054
| 0.053
| 0.054
|
|
| 83.0
| 83.0
| ### |
2009-Nov-09 Mon
| 0.053
| 0.054
| 0.052
| 0.052
|
|
| 16.4
| 16.4
| ### |
2009-Nov-06 Fri
| 0.055
| 0.055
| 0.051
| 0.053
|
|
| 9.2
| 9.2
| ### |
2009-Nov-05 Thu
| 0.056
| 0.056
| 0.053
| 0.054
| 2,868,520
| ###
| 14.7
| 14.7
| ### |
2009-Nov-04 Wed
| 0.054
| 0.055
| 0.051
| 0.052
|
|
| 11.8
| 11.8
| ### |
2009-Nov-03 Tue
| 0.051
| 0.051
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2009-Nov-02 Mon
| 0.051
| 0.052
| 0.049
| 0.051
| 1,549,041
| 78,226
| ###
| ###
| ### |
2009-Oct-30 Fri
| 0.054
| 0.054
| 0.052
| 0.052
| 668,947
| 35,454
| 9.8
| 9.8
| ### |
2009-Oct-29 Thu
| 0.053
| 0.053
| 0.051
| 0.051
|
|
| ###
| ###
| ### |
2009-Oct-28 Wed
| 0.055
| 0.055
| 0.054
| 0.054
| 1,334,822
| 72,747
| 33.4
| 33.4
| ### |
2009-Oct-27 Tue
| 0.055
| 0.057
| 0.053
| 0.055
|
|
| 81.6
| 81.6
| ### |
2009-Oct-26 Mon
| 0.056
| 0.056
| 0.055
| 0.055
| 755,547
| ###
| 23.3
| 23.3
| ### |
2009-Oct-23 Fri
| 0.058
| ###
| 0.056
| 0.057
|
|
| 21.9
| 21.9
| 0.0 |
2009-Oct-22 Thu
| 0.059
| ###
| 0.056
| 0.058
|
|
| ###
| ###
| 0.0 |
2009-Oct-21 Wed
| 0.059
| ###
| 0.058
| 0.058
| 2,799,981
| ###
| 25.2
| 25.2
| 0.0 |
2009-Oct-20 Tue
| ###
| ###
| 0.059
| 0.059
|
|
| 13.3
| 13.3
| 0.0 |
2009-Oct-19 Mon
| ###
| ###
| 0.058
| ###
| 20,761,229
| 602,075
| ###
| ###
| 0.0 |
2009-Oct-16 Fri
| ###
| 0.082
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|